WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 4.370
+0.050 (1.15%)
Last updated: Feb 20, 2026, 8:07 AM CET
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.13% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.01% | - |
| Feb 18, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.36 | -1.24% | 250 |
| Feb 17, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 2.79% | 17,500 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Feb 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | 2,500 |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.16% | 3,500 |
| Feb 11, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 4.31% | 875 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.63% | - |
| Feb 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.72% | - |
| Feb 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.27% | - |
| Feb 5, 2026 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | 2.38% | 550 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Feb 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.20% | - |
| Feb 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.99% | - |
| Jan 30, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 0.20% | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.20% | - |
| Jan 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | - |
| Jan 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 240 |
| Jan 26, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -1.89% | - |
| Jan 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.08% | - |
| Jan 22, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 4.85% | 1,200 |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Jan 20, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | -2.63% | - |
| Jan 19, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -4.13% | - |
| Jan 16, 2026 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 0.23% | - |
| Jan 15, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.65% | 15,000 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.51% | - |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5.86% | - |
| Jan 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.55% | 98 |
| Jan 9, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.27% | 9,300 |
| Jan 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.30% | - |
| Jan 7, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 5.86% | 2,810 |
| Jan 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | 7,500 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.99% | 2,500 |
| Jan 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.61% | 400 |
| Dec 30, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 0.81% | 609 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.58% | 150 |
| Dec 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.11% | - |
| Dec 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.57% | - |
| Dec 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.24% | 500 |
| Dec 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.72% | - |
| Dec 17, 2025 | 3.51 | 3.60 | 3.51 | 3.59 | 3.59 | 1.53% | 751 |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Dec 15, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -1.37% | 1,350 |
| Dec 12, 2025 | 3.60 | 3.70 | 3.58 | 3.65 | 3.65 | -2.04% | 7,778 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | 0.16% | 617 |
| Dec 10, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 150 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 1.93% | - |
| Dec 8, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 1.68% | 1,000 |